Indicators

Barclays Plc ADR (NY: BCS )

10.26 +0.01 (+0.10%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	12.13	12.25	11.92	12.21	4,304,515	+0.07(+0.56%)
Nov 27, 2009	12.07	12.49	12.04	12.15	5,073,564	-0.91(-6.97%)
Nov 25, 2009	13.11	13.12	12.96	13.06	1,831,396	+0.09(+0.67%)
Nov 24, 2009	13.14	13.14	12.85	12.97	2,689,804	+0.11(+0.82%)
Nov 23, 2009	12.95	13.12	12.79	12.86	2,849,113	+0.32(+2.52%)
Nov 20, 2009	12.43	12.61	12.43	12.55	4,236,884	-0.30(-2.36%)
Nov 19, 2009	12.99	13.03	12.67	12.85	3,377,510	-0.37(-2.76%)
Nov 18, 2009	13.28	13.38	13.16	13.22	3,416,931	+0.00(+0.03%)
Nov 17, 2009	13.26	13.34	13.08	13.21	3,156,407	-0.25(-1.88%)
Nov 16, 2009	13.36	13.56	13.36	13.47	2,828,798	+0.21(+1.58%)
Nov 13, 2009	13.15	13.26	13.10	13.26	4,553,038	+0.01(+0.09%)
Nov 12, 2009	13.41	13.45	13.17	13.24	3,170,571	-0.07(-0.51%)
Nov 11, 2009	13.57	13.57	13.11	13.31	5,201,140	-0.27(-2.00%)
Nov 10, 2009	13.52	13.76	13.37	13.58	4,714,896	-0.72(-5.01%)
Nov 09, 2009	14.24	14.36	14.18	14.30	2,903,173	+0.40(+2.89%)
Nov 06, 2009	13.84	14.04	13.64	13.90	3,101,698	+0.37(+2.74%)
Nov 05, 2009	13.75	13.85	13.42	13.53	3,652,101	+0.02(+0.18%)
Nov 04, 2009	13.76	13.89	13.46	13.50	3,076,120	+0.10(+0.74%)
Nov 03, 2009	12.92	13.41	12.90	13.41	4,534,125	+0.12(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.